Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 90.24 | 90.43 | 89.46 | 90.00 | 1,350,052 | -0.40(-0.44%) |
Aug 30, 2016 | 90.36 | 90.55 | 90.00 | 90.39 | 1,264,298 | +0.17(+0.19%) |
Aug 29, 2016 | 89.88 | 90.55 | 89.77 | 90.22 | 861,713 | +0.52(+0.58%) |
Aug 26, 2016 | 90.16 | 90.77 | 89.19 | 89.70 | 2,623,261 | -0.31(-0.34%) |
Aug 25, 2016 | 89.42 | 90.16 | 89.30 | 90.01 | 1,069,143 | +0.32(+0.36%) |
Aug 24, 2016 | 90.30 | 90.34 | 89.52 | 89.69 | 1,438,975 | -0.60(-0.67%) |
Aug 23, 2016 | 90.02 | 90.61 | 90.00 | 90.30 | 1,113,689 | +0.59(+0.66%) |
Aug 22, 2016 | 89.44 | 89.76 | 89.06 | 89.70 | 1,178,320 | +0.13(+0.14%) |
Aug 19, 2016 | 89.48 | 89.62 | 89.12 | 89.57 | 1,014,802 | -0.03(-0.04%) |
Aug 18, 2016 | 88.94 | 89.66 | 88.94 | 89.61 | 1,171,692 | +0.69(+0.78%) |
Aug 17, 2016 | 89.07 | 89.07 | 88.37 | 88.92 | 1,378,396 | -0.13(-0.15%) |
Aug 16, 2016 | 89.37 | 89.43 | 88.92 | 89.05 | 2,165,909 | -0.60(-0.67%) |
Aug 15, 2016 | 88.90 | 89.81 | 88.84 | 89.65 | 1,035,743 | +0.95(+1.07%) |
Aug 12, 2016 | 88.63 | 88.98 | 88.36 | 88.70 | 933,296 | -0.07(-0.08%) |
Aug 11, 2016 | 88.66 | 89.00 | 88.45 | 88.77 | 980,879 | +0.38(+0.43%) |
Aug 10, 2016 | 88.98 | 89.11 | 88.21 | 88.39 | 1,227,335 | -0.59(-0.66%) |
Aug 09, 2016 | 88.94 | 89.24 | 88.75 | 88.98 | 1,354,298 | +0.04(+0.05%) |
Aug 08, 2016 | 88.96 | 89.31 | 88.84 | 88.94 | 1,528,341 | +0.05(+0.06%) |
Aug 05, 2016 | 87.90 | 89.06 | 87.72 | 88.88 | 1,528,372 | +1.52(+1.74%) |
Aug 04, 2016 | 87.26 | 87.84 | 87.16 | 87.37 | 1,886,774 | +0.01(+0.01%) |
Aug 03, 2016 | 86.46 | 87.38 | 86.32 | 87.36 | 2,400,204 | +0.86(+1.00%) |
Aug 02, 2016 | 87.62 | 87.75 | 86.35 | 86.49 | 2,561,126 | -1.11(-1.27%) |
Aug 01, 2016 | 87.94 | 88.16 | 87.31 | 87.61 | 4,387,251 | -0.26(-0.29%) |
Jul 29, 2016 | 87.62 | 88.32 | 87.18 | 87.87 | 1,701,808 | +0.22(+0.26%) |
Jul 28, 2016 | 87.78 | 87.92 | 87.37 | 87.64 | 1,078,988 | -0.36(-0.41%) |
Jul 27, 2016 | 88.09 | 88.41 | 87.45 | 88.00 | 1,416,576 | +0.03(+0.04%) |
Jul 26, 2016 | 87.47 | 88.04 | 87.31 | 87.97 | 2,602,871 | +0.50(+0.57%) |
Jul 25, 2016 | 87.50 | 87.70 | 87.16 | 87.47 | 1,828,078 | -0.16(-0.19%) |
Jul 22, 2016 | 87.13 | 87.82 | 86.96 | 87.63 | 755,905 | +0.53(+0.61%) |
Jul 21, 2016 | 87.48 | 87.87 | 86.96 | 87.10 | 994,410 | -0.34(-0.39%) |
Jul 20, 2016 | 87.42 | 87.73 | 86.70 | 87.44 | 984,458 | +0.29(+0.34%) |
Jul 19, 2016 | 87.49 | 87.58 | 86.93 | 87.15 | 1,027,856 | -0.45(-0.51%) |
Jul 18, 2016 | 87.35 | 87.86 | 87.11 | 87.60 | 1,174,557 | +0.17(+0.20%) |
Jul 15, 2016 | 87.56 | 87.68 | 87.09 | 87.43 | 3,325,536 | +0.28(+0.32%) |
Jul 14, 2016 | 87.68 | 87.85 | 87.12 | 87.15 | 1,161,922 | +0.15(+0.17%) |
Jul 13, 2016 | 87.54 | 87.67 | 86.61 | 87.00 | 1,455,400 | -0.23(-0.27%) |
Jul 12, 2016 | 86.41 | 87.68 | 86.24 | 87.24 | 2,971,939 | +1.44(+1.68%) |
Jul 11, 2016 | 85.36 | 85.99 | 85.10 | 85.80 | 2,381,471 | +1.05(+1.24%) |
Jul 08, 2016 | 83.70 | 84.92 | 82.77 | 84.74 | 2,138,708 | +1.98(+2.39%) |
Jul 07, 2016 | 83.00 | 83.55 | 82.30 | 82.77 | 2,538,530 | -0.03(-0.03%) |
Jul 06, 2016 | 81.92 | 82.85 | 81.61 | 82.79 | 2,706,571 | +0.52(+0.64%) |
Jul 05, 2016 | 83.31 | 83.56 | 81.82 | 82.27 | 2,326,190 | -1.42(-1.70%) |
Jul 01, 2016 | 83.40 | 83.69 | 83.69 | 83.69 | 2,313,684 | +0.30(+0.36%) |
Jun 30, 2016 | 82.05 | 83.43 | 81.59 | 83.39 | 2,992,720 | +1.60(+1.96%) |
Jun 29, 2016 | 81.01 | 81.94 | 80.85 | 81.79 | 2,405,571 | +1.76(+2.20%) |
Jun 28, 2016 | 79.69 | 80.39 | 79.53 | 80.03 | 3,163,524 | +1.11(+1.41%) |
Jun 27, 2016 | 80.70 | 80.71 | 78.57 | 78.92 | 5,347,181 | -2.80(-3.43%) |
Jun 24, 2016 | 81.60 | 82.90 | 81.33 | 81.72 | 5,271,486 | -3.10(-3.66%) |
Jun 23, 2016 | 84.10 | 84.86 | 83.97 | 84.82 | 880,499 | +1.62(+1.95%) |
Jun 22, 2016 | 83.81 | 84.10 | 83.17 | 83.20 | 2,018,990 | -0.42(-0.50%) |
Jun 21, 2016 | 83.68 | 83.88 | 83.08 | 83.62 | 1,520,773 | +0.03(+0.03%) |
Jun 20, 2016 | 83.93 | 84.38 | 83.60 | 83.60 | 1,142,018 | +0.75(+0.90%) |
Jun 17, 2016 | 82.83 | 83.32 | 82.42 | 82.85 | 2,894,254 | +0.10(+0.12%) |
Jun 16, 2016 | 82.29 | 82.77 | 81.63 | 82.75 | 1,865,039 | +0.01(+0.01%) |
Jun 15, 2016 | 82.99 | 83.54 | 82.74 | 82.74 | 1,952,439 | -0.01(-0.01%) |
Jun 14, 2016 | 82.88 | 83.32 | 82.35 | 82.75 | 1,172,724 | -0.39(-0.47%) |
Jun 13, 2016 | 83.67 | 84.13 | 82.99 | 83.14 | 1,496,085 | -0.84(-1.00%) |
Jun 10, 2016 | 84.34 | 84.59 | 83.75 | 83.98 | 1,420,133 | -0.99(-1.16%) |
Jun 09, 2016 | 85.00 | 85.13 | 84.46 | 84.97 | 1,153,988 | -0.45(-0.53%) |
Jun 08, 2016 | 84.75 | 85.53 | 84.65 | 85.42 | 1,305,071 | +0.75(+0.89%) |
Jun 07, 2016 | 84.45 | 85.00 | 84.33 | 84.67 | 1,115,792 | +0.28(+0.34%) |
Jun 06, 2016 | 83.68 | 84.70 | 83.59 | 84.39 | 936,072 | +0.83(+1.00%) |
Jun 03, 2016 | 83.79 | 83.80 | 82.85 | 83.56 | 2,107,599 | -0.36(-0.43%) |
Jun 02, 2016 | 83.36 | 83.94 | 83.10 | 83.92 | 1,694,110 | +0.35(+0.42%) |